Citizens Bancshares Corporation (CZBS)
OTCMKTS
· Delayed Price · Currency is USD
47.00
+0.50 (1.08%)
Apr 28, 2025, 11:18 AM EDT
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 46.90 | 47.15 | 46.90 | 47.00 | 47.00 | 1.08% | 1,230 |
| Apr 25, 2025 | 46.01 | 46.50 | 46.00 | 46.50 | 46.50 | 0.87% | 2,178 |
| Apr 24, 2025 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -2.12% | 1,237 |
| Apr 23, 2025 | 48.20 | 48.20 | 47.10 | 47.10 | 47.10 | 0.43% | 808 |
| Apr 22, 2025 | 47.70 | 47.90 | 46.90 | 46.90 | 46.90 | -1.61% | 3,041 |
| Apr 21, 2025 | 47.02 | 47.67 | 47.02 | 47.67 | 47.67 | -2.72% | 555 |
| Apr 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 16, 2025 | 45.13 | 49.00 | 45.13 | 49.00 | 49.00 | -3.35% | 917 |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | 7 |
| Apr 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.49% | 220 |
| Apr 11, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -4.93% | 401 |
| Apr 10, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - | 130 |
| Apr 9, 2025 | 44.26 | 53.59 | 44.26 | 53.59 | 53.59 | 21.74% | 1,991 |
| Apr 8, 2025 | 44.99 | 46.00 | 44.02 | 44.02 | 44.02 | -0.07% | 2,961 |
| Apr 7, 2025 | 44.25 | 45.99 | 41.51 | 44.05 | 44.05 | -5.39% | 15,114 |
| Apr 4, 2025 | 49.00 | 49.23 | 46.50 | 46.56 | 46.56 | -5.65% | 5,789 |
| Apr 3, 2025 | 50.90 | 50.90 | 49.35 | 49.35 | 49.35 | -3.33% | 1,720 |
| Apr 2, 2025 | 51.00 | 51.50 | 51.00 | 51.05 | 51.05 | -1.07% | 2,583 |
| Apr 1, 2025 | 51.53 | 51.60 | 51.50 | 51.60 | 51.60 | 1.18% | 1,041 |
| Mar 31, 2025 | 52.08 | 52.10 | 51.00 | 51.00 | 51.00 | -1.87% | 583 |
| Mar 28, 2025 | 52.00 | 52.00 | 51.97 | 51.97 | 51.97 | - | 1,850 |
| Mar 27, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.06% | 170 |
| Mar 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | 1,446 |
| Mar 25, 2025 | 51.98 | 52.40 | 51.97 | 52.40 | 52.40 | 0.19% | 2,152 |
| Mar 24, 2025 | 51.97 | 52.30 | 51.97 | 52.30 | 52.30 | 1.55% | 1,608 |
| Mar 21, 2025 | 51.85 | 51.85 | 51.15 | 51.50 | 51.50 | -0.68% | 848 |
| Mar 20, 2025 | 51.51 | 51.85 | 51.51 | 51.85 | 51.85 | -0.50% | 1,140 |
| Mar 19, 2025 | 51.50 | 52.11 | 51.50 | 52.11 | 52.11 | 0.21% | 1,728 |
| Mar 18, 2025 | 52.00 | 52.00 | 51.75 | 52.00 | 52.00 | - | 3,150 |
| Mar 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.02% | 5,273 |
| Mar 14, 2025 | 51.99 | 52.20 | 51.99 | 51.99 | 51.99 | 0.46% | 1,677 |
| Mar 13, 2025 | 52.00 | 52.06 | 51.75 | 51.75 | 51.75 | -0.48% | 1,049 |
| Mar 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 6,348 |
| Mar 11, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | 5,542 |
| Mar 10, 2025 | 52.40 | 52.78 | 52.00 | 52.00 | 52.00 | -3.70% | 3,680 |
| Mar 7, 2025 | 53.65 | 54.00 | 53.30 | 54.00 | 52.88 | 1.41% | 1,242 |
| Mar 6, 2025 | 53.51 | 53.78 | 53.24 | 53.25 | 52.15 | -0.65% | 5,997 |
| Mar 5, 2025 | 54.00 | 54.00 | 53.60 | 53.60 | 52.49 | -0.74% | 2,594 |
| Mar 4, 2025 | 53.36 | 54.00 | 53.36 | 54.00 | 52.88 | 0.93% | 3,880 |
| Mar 3, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 52.39 | - | 1,078 |
| Feb 28, 2025 | 53.35 | 53.50 | 53.35 | 53.50 | 52.39 | 0.49% | 475 |
| Feb 27, 2025 | 54.89 | 54.89 | 53.24 | 53.24 | 52.14 | - | 1,876 |
| Feb 26, 2025 | 53.00 | 53.27 | 53.00 | 53.24 | 52.14 | - | 2,357 |
| Feb 25, 2025 | 53.50 | 53.50 | 53.11 | 53.24 | 52.14 | 0.45% | 2,808 |
| Feb 24, 2025 | 53.74 | 53.74 | 53.00 | 53.00 | 51.90 | 0.95% | 854 |
| Feb 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.41 | 0.81% | 476 |
| Feb 20, 2025 | 54.00 | 54.00 | 52.08 | 52.08 | 51.00 | -3.56% | 2,879 |
| Feb 19, 2025 | 53.44 | 54.00 | 53.40 | 54.00 | 52.88 | 1.50% | 2,674 |
| Feb 18, 2025 | 54.01 | 54.65 | 53.18 | 53.20 | 52.10 | -2.30% | 9,126 |
| Feb 14, 2025 | 54.04 | 54.45 | 54.04 | 54.45 | 53.32 | -3.11% | 776 |